Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.997288 | ... | ... | 45.400 | 3.375 | 48.775 | 34000 | 0.013 | 0 | 0.013 | ... | ... | -0.001524 |
| 0.997221 | ... | ... | 43.400 | 3.375 | 46.775 | 36000 | 0.013 | 0 | 0.013 | ... | ... | -0.001624 |
| 0.997155 | ... | ... | 41.400 | 3.375 | 44.775 | 38000 | 0.013 | 0 | 0.013 | ... | ... | -0.00173 |
| 0.99709 | ... | ... | 39.400 | 3.375 | 42.775 | 40000 | 0.013 | 0 | 0.013 | ... | ... | -0.001844 |
| 0.997027 | ... | ... | 37.400 | 3.375 | 40.775 | 42000 | 0.013 | 0 | 0.013 | ... | ... | -0.001966 |
| 0.996964 | ... | ... | 35.400 | 3.375 | 38.775 | 44000 | 0.013 | 0 | 0.013 | ... | ... | -0.002099 |
| 0.996903 | ... | ... | 33.400 | 3.375 | 36.775 | 46000 | 0.013 | 0 | 0.013 | ... | ... | -0.002244 |
| 0.996843 | ... | ... | 31.400 | 3.375 | 34.775 | 48000 | 0.013 | 0 | 0.013 | ... | ... | -0.002402 |
| 0.996783 | ... | ... | 29.400 | 3.375 | 32.775 | 50000 | 0.013 | 0 | 0.013 | ... | ... | -0.002577 |
| 0.996725 | ... | ... | 27.400 | 3.375 | 30.775 | 52000 | 0.013 | 0 | 0.013 | ... | ... | -0.00277 |
| 0.996667 | ... | ... | 25.400 | 3.375 | 28.775 | 54000 | 0.013 | 0 | 0.013 | ... | ... | -0.002986 |
| 0.99661 | ... | ... | 23.400 | 3.375 | 26.775 | 56000 | 0.013 | 0 | 0.013 | ... | ... | -0.003229 |
| 0.996554 | ... | ... | 21.400 | 3.375 | 24.775 | 58000 | 0.013 | 0 | 0.013 | ... | ... | -0.003506 |
| 0.996498 | ... | ... | 19.400 | 3.375 | 22.775 | 60000 | 0.013 | 0 | 0.013 | ... | ... | -0.003823 |
| 0.996471 | ... | ... | 18.400 | 3.375 | 21.775 | 61000 | 0.013 | 0 | 0.013 | ... | ... | -0.004002 |
| 0.996443 | ... | ... | 17.400 | 3.375 | 20.775 | 62000 | 0.013 | 0 | 0.013 | ... | ... | -0.004194 |
| 0.996416 | ... | ... | 16.400 | 3.375 | 19.775 | 63000 | 0.013 | 0 | 0.013 | ... | ... | -0.004403 |
| 0.996389 | ... | ... | 15.400 | 3.375 | 18.775 | 64000 | 0.013 | 0 | 0.013 | ... | ... | -0.004632 |
| 0.996362 | ... | ... | 14.400 | 3.375 | 17.775 | 65000 | 0.013 | 0 | 0.013 | ... | ... | -0.004883 |
| 0.996336 | ... | ... | 13.400 | 3.375 | 16.775 | 66000 | 0.013 | 0 | 0.013 | ... | ... | -0.005159 |
| 0.996309 | ... | ... | 12.400 | 3.375 | 15.775 | 67000 | 0.013 | 0 | 0.013 | ... | ... | -0.005466 |
| 0.996282 | ... | ... | 11.400 | 3.375 | 14.775 | 68000 | 0.013 | 0 | 0.013 | ... | ... | -0.005809 |
| 0.996256 | ... | ... | 10.400 | 3.375 | 13.775 | 69000 | 0.013 | 0 | 0.013 | ... | ... | -0.006195 |
| 0.99623 | ... | ... | 9.400 | 3.375 | 12.775 | 70000 | 0.013 | 0 | 0.013 | ... | ... | -0.006632 |
| 0.996204 | ... | ... | 8.400 | 3.375 | 11.775 | 71000 | 0.013 | 0 | 0.013 | ... | ... | -0.007135 |
| 0.996178 | ... | ... | 7.425 | 3.350 | 10.775 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.007716 |
| 0.996151 | ... | ... | 6.425 | 3.350 | 9.775 | 73000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.0084 |
| 0.996125 | ... | ... | 5.450 | 3.325 | 8.775 | 74000 | 0.013 | -0.038 | 0.050 | ... | ... | -0.009217 |
| 0.980464 | ... | ... | 4.500 | 3.300 | 7.800 | 75000 | 0.025 | -0.075 | 0.100 | ... | ... | -0.017421 |
| 0.978463 | ... | ... | 3.550 | 3.250 | 6.800 | 76000 | 0.025 | -0.125 | 0.150 | ... | ... | -0.019476 |
| 0.961742 | 5.500 | 5.500 | 2.650 | 3.175 | 5.825 | 77000 | 0.050 | -0.200 | 0.250 | 0.050 | 0.050 | -0.036588 |
| 0.94296 | 4.600 | 4.600 | 1.825 | 3.025 | 4.850 | 78000 | 0.075 | -0.350 | 0.425 | 0.175 | 0.075 | -0.055624 |
| 0.91994 | ... | ... | 1.150 | 2.725 | 3.875 | 79000 | 0.100 | -0.650 | 0.750 | 0.475 | 0.150 | -0.07885 |
| 0.865991 | 2.725 | 1.050 | 0.675 | 2.275 | 2.950 | 80000 | 0.175 | -1.100 | 1.275 | 0.850 | 0.175 | -0.133098 |
| 0.77272 | 1.300 | 0.550 | 0.375 | 1.725 | 2.100 | 81000 | 0.325 | -1.650 | 1.975 | 1.100 | 0.275 | -0.226639 |
| 0.637761 | 1.475 | 0.400 | 0.200 | 1.150 | 1.350 | 82000 | 0.575 | -2.225 | 2.800 | 0.900 | 0.500 | -0.361772 |
| 0.464637 | 0.950 | 0.400 | 0.100 | 0.675 | 0.775 | 83000 | 1 | -2.700 | 3.700 | 2.200 | 0.900 | -0.534937 |
| 0.300123 | 0.525 | 0.100 | 0.075 | 0.350 | 0.425 | 84000 | 1.650 | -3.025 | 4.675 | ... | ... | -0.69933 |
| 0.178927 | 0.275 | 0.050 | 0.050 | 0.175 | 0.225 | 85000 | 2.450 | -3.200 | 5.650 | ... | ... | -0.820274 |
| 0.105674 | 0.100 | 0.050 | 0.025 | 0.100 | 0.125 | 86000 | 3.350 | -3.275 | 6.625 | ... | ... | -0.893212 |
| 0.078192 | 0.075 | 0.075 | 0.025 | 0.075 | 0.100 | 87000 | 4.300 | -3.300 | 7.600 | ... | ... | -0.93383 |
| 0.056496 | 0.050 | 0.050 | 0.013 | 0.063 | 0.075 | 88000 | 5.275 | -3.325 | 8.600 | ... | ... | -0.955632 |
| 0.037898 | 0.025 | 0.025 | 0.013 | 0.038 | 0.050 | 89000 | 6.250 | -3.350 | 9.600 | ... | ... | -0.97503 |
| 0.020497 | ... | ... | 0.013 | 0.013 | 0.025 | 90000 | 7.250 | -3.350 | 10.600 | ... | ... | -0.977224 |
| 0.010918 | ... | ... | 0.013 | 0 | 0.013 | 91000 | 8.225 | -3.375 | 11.600 | ... | ... | -0.995704 |
| 0.010035 | ... | ... | 0.013 | 0 | 0.013 | 92000 | 9.225 | -3.375 | 12.600 | ... | ... | -0.99568 |
| 0.009306 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.225 | -3.375 | 13.600 | ... | ... | -0.995656 |
| 0.008692 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.225 | -3.375 | 14.600 | ... | ... | -0.995633 |
| 0.008168 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.225 | -3.375 | 15.600 | ... | ... | -0.995609 |
| 0.007715 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.225 | -3.375 | 16.600 | ... | ... | -0.995586 |
| 0.007319 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.225 | -3.375 | 17.600 | ... | ... | -0.995563 |
| 0.006968 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.225 | -3.375 | 18.600 | ... | ... | -0.995539 |
| 0.006659 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.225 | -3.375 | 19.600 | ... | ... | -0.995516 |
| 0.006379 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.225 | -3.375 | 20.600 | ... | ... | -0.995492 |
| 0.006128 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.225 | -3.375 | 21.600 | ... | ... | -0.995469 |
| 0.005902 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.225 | -3.375 | 22.600 | ... | ... | -0.995446 |
| 0.005694 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.225 | -3.375 | 23.600 | ... | ... | -0.995423 |
| 0.005504 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.225 | -3.375 | 24.600 | ... | ... | -0.9954 |
| 0.00533 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 22.225 | -3.375 | 25.600 | ... | ... | -0.995377 |
| 0.005169 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.225 | -3.375 | 26.600 | ... | ... | -0.995354 |
| 0.00502 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 24.225 | -3.375 | 27.600 | ... | ... | -0.995331 |
| 0.004882 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.225 | -3.375 | 28.600 | ... | ... | -0.995308 |
| 0.004754 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 26.225 | -3.375 | 29.600 | ... | ... | -0.995286 |
| 0.004633 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.225 | -3.375 | 30.600 | ... | ... | -0.995263 |
| 0.004521 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 28.225 | -3.375 | 31.600 | ... | ... | -0.995241 |
| 0.004415 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.225 | -3.375 | 32.600 | ... | ... | -0.995218 |
| 0.004317 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 30.225 | -3.375 | 33.600 | ... | ... | -0.995196 |
| 0.004223 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.225 | -3.375 | 34.600 | ... | ... | -0.995173 |
| 0.004051 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.225 | -3.375 | 36.600 | ... | ... | -0.995129 |
| 0.003898 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.225 | -3.375 | 38.600 | ... | ... | -0.995085 |
| 0.00376 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.225 | -3.375 | 40.600 | ... | ... | -0.995041 |
| 0.003633 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.225 | -3.375 | 42.600 | ... | ... | -0.994997 |
| 0.003519 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.225 | -3.375 | 44.600 | ... | ... | -0.994953 |
| 0.003414 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.225 | -3.375 | 46.600 | ... | ... | -0.99491 |
| 0.003317 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.225 | -3.375 | 48.600 | ... | ... | -0.994867 |
| 0.003228 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.225 | -3.375 | 50.600 | ... | ... | -0.994824 |
| 0.003146 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.225 | -3.375 | 52.600 | ... | ... | -0.994782 |
| 0.003069 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.225 | -3.375 | 54.600 | ... | ... | -0.994739 |
| 0.002997 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 53.225 | -3.375 | 56.600 | ... | ... | -0.994697 |
| 0.002931 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 55.225 | -3.375 | 58.600 | ... | ... | -0.994655 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.